예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엘앤케이바이오
156100
KOSDAQ
13,930.00
기준일: 2025-12-05
-1480 (-9.60%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,207,661
코드
156100
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.6 · 강한 모멘텀 (RSI2 47, RSI7 68.6)
추세 강함 (ADX 38.9)
변동성 낮음 (~0%)
거래대금 양호 (약 168.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.6 / 47.0 / 68.6
RSI 68.6 · 강한 모멘텀 (RSI2 47, RSI7 68.6)
StochRSI (K/D)
56.1 / 75.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,176.53 / 721.44 / 455.09
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
11,347 / 9,765 / 8,696
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.9 / 60.9
추세 강함 (ADX 38.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
204.4
±100 돌파는 과열/침체 신호로 사용
📊 과거 패턴 기준 다음날 수익률 통계
아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며,
미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.
36.4%
상승 비율
63.6%
하락 비율
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 날짜 | 종가 | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 13,930.00 | 68.62 | 47.03 | 68.57 | 56.1 | 75.8 | 1,176.5259 | 721.4396 | 455.0863 | 11,347.34 | 9,764.68 | 8,696.42 | 38.9 | 60.9 | 0.6352 | 0.0789 | 204.4 | -31.8% | -38.3% | 12,350,748 | 3,137,848 |
| 2025-12-04 | 15,410.00 | 82.62 | 99.60 | 90.91 | 100.0 | 95.5 | 1,088.3800 | 607.6680 | 480.7119 | 11,075.48 | 9,623.48 | 8,608.46 | 36.3 | 56.3 | 0.6103 | 0.0686 | 279.2 | -31.3% | -25.0% | 13,558,409 | 5,666,844 |
| 2025-12-03 | 14,110.00 | 79.15 | 99.22 | 87.96 | 100.0 | 91.1 | 809.3352 | 487.4657 | 321.8695 | 10,619.21 | 9,434.19 | 8,580.89 | 33.4 | 51.0 | 0.4698 | 0.0716 | 256.8 | 95.0% | 128.7% | 42,032,738 | 4,205,396 |
| 2025-12-02 | 12,030.00 | 70.36 | 96.59 | 78.28 | 100.0 | 82.1 | 573.7837 | 406.9983 | 166.7854 | 10,251.76 | 9,275.69 | 8,487.97 | 30.6 | 45.2 | 0.3402 | 0.0733 | 157.3 | 329.1% | 369.3% | 39,456,590 | 1,393,133 |
| 2025-12-01 | 11,000.00 | 63.23 | 79.32 | 67.02 | 68.0 | 64.3 | 476.5703 | 365.3020 | 111.2683 | 10,064.58 | 9,182.32 | 8,428.44 | 28.7 | 40.4 | 0.3093 | 0.0734 | 108.3 | 30.4% | 33.3% | 38,135,255 | -252,193 |
| 2025-11-28 | 10,760.00 | 61.22 | 49.57 | 63.21 | 57.0 | 60.6 | 450.4313 | 337.4849 | 112.9464 | 9,966.12 | 9,120.71 | 8,385.22 | 27.5 | 37.7 | 0.3037 | 0.0757 | 107.2 | -27.1% | -27.7% | 37,827,342 | -124,440 |
| 2025-11-27 | 10,840.00 | 62.27 | 65.21 | 65.37 | 62.8 | 64.1 | 434.9531 | 309.2483 | 125.7048 | 9,882.55 | 9,065.14 | 8,345.31 | 26.5 | 35.3 | 0.2968 | 0.0774 | 131.6 | -25.6% | -26.5% | 38,063,457 | 1,077,793 |
| 2025-11-26 | 10,970.00 | 63.94 | 87.67 | 68.63 | 74.7 | 65.5 | 400.7253 | 277.8221 | 122.9032 | 9,781.76 | 9,004.97 | 8,303.38 | 25.4 | 32.6 | 0.2798 | 0.0767 | 153.7 | -54.9% | -54.4% | 38,387,448 | 3,201,885 |
| 2025-11-25 | 10,850.00 | 63.09 | 85.34 | 67.34 | 70.5 | 56.3 | 337.9731 | 247.0963 | 90.8768 | 9,656.69 | 8,938.36 | 8,258.56 | 24.4 | 30.0 | 0.2495 | 0.0795 | 184.9 | -46.3% | -43.1% | 37,951,782 | 2,565,864 |
| 2025-11-24 | 10,230.00 | 58.41 | 71.34 | 60.07 | 47.7 | 42.1 | 265.1806 | 224.3771 | 40.8035 | 9,531.07 | 8,873.56 | 8,215.01 | 23.3 | 27.1 | 0.2132 | 0.0819 | 181.8 | 798.5% | 876.8% | 36,985,664 | 1,294,821 |
| 2025-11-21 | 9,410.00 | 50.72 | 22.23 | 46.61 | 21.0 | 36.6 | 231.5411 | 214.1762 | 17.3648 | 9,457.50 | 8,827.58 | 8,181.14 | 22.2 | 23.7 | 0.2005 | 0.0788 | 31.2 | -34.3% | -38.3% | 35,185,563 | 314,603 |
| 2025-11-20 | 10,020.00 | 58.14 | 61.30 | 59.37 | 52.9 | 52.1 | 268.7278 | 209.8350 | 58.8927 | 9,462.50 | 8,807.83 | 8,160.49 | 22.6 | 25.7 | 0.2041 | 0.0740 | 115.0 | -62.8% | -63.3% | 35,385,918 | 202,216 |
| 2025-11-19 | 10,140.00 | 59.74 | 74.12 | 62.25 | 59.7 | 51.4 | 250.1737 | 195.1119 | 55.0619 | 9,403.82 | 8,766.74 | 8,129.24 | 22.2 | 24.2 | 0.1976 | 0.0753 | 103.4 | 162.2% | 182.8% | 35,690,843 | -237,392 |
| 2025-11-18 | 9,400.00 | 52.23 | 27.17 | 49.26 | 27.5 | 43.1 | 210.6349 | 181.3464 | 29.2885 | 9,326.33 | 8,720.19 | 8,095.44 | 21.7 | 22.6 | 0.1826 | 0.0761 | 9.7 | -58.0% | -58.3% | 34,870,960 | -500,355 |
| 2025-11-17 | 9,460.00 | 52.97 | 29.33 | 50.47 | 30.7 | 58.7 | 232.4507 | 174.0243 | 58.4264 | 9,318.57 | 8,697.15 | 8,073.52 | 22.1 | 24.1 | 0.1842 | 0.0766 | 68.3 | 33.7% | 20.2% | 35,183,702 | 1,073,739 |
2025-12-05
종가 13,930.00
RSI14 / RSI2 / RSI7
68.6 / 47.0 / 68.6
StochRSI K / D
56.1 / 75.8
MACD / Sig / Hist
1,176.526 / 721.440 / 455.086
EMA20 / 60 / 120
11,347 / 9,765 / 8,696
ADX14 / ADX7
38.9 / 60.9
BBW
0.6352
ATR14_n
0.0789
CCI20
204.4
VolChg1d
-31.8%
ValChg1d
-38.3%
OBV
12,350,748
OBV_Chg3d
3,137,848
2025-12-04
종가 15,410.00
RSI14 / RSI2 / RSI7
82.6 / 99.6 / 90.9
StochRSI K / D
100.0 / 95.5
MACD / Sig / Hist
1,088.380 / 607.668 / 480.712
EMA20 / 60 / 120
11,075 / 9,623 / 8,608
ADX14 / ADX7
36.3 / 56.3
BBW
0.6103
ATR14_n
0.0686
CCI20
279.2
VolChg1d
-31.3%
ValChg1d
-25.0%
OBV
13,558,409
OBV_Chg3d
5,666,844
2025-12-03
종가 14,110.00
RSI14 / RSI2 / RSI7
79.2 / 99.2 / 88.0
StochRSI K / D
100.0 / 91.1
MACD / Sig / Hist
809.335 / 487.466 / 321.870
EMA20 / 60 / 120
10,619 / 9,434 / 8,581
ADX14 / ADX7
33.4 / 51.0
BBW
0.4698
ATR14_n
0.0716
CCI20
256.8
VolChg1d
95.0%
ValChg1d
128.7%
OBV
42,032,738
OBV_Chg3d
4,205,396
2025-12-02
종가 12,030.00
RSI14 / RSI2 / RSI7
70.4 / 96.6 / 78.3
StochRSI K / D
100.0 / 82.1
MACD / Sig / Hist
573.784 / 406.998 / 166.785
EMA20 / 60 / 120
10,252 / 9,276 / 8,488
ADX14 / ADX7
30.6 / 45.2
BBW
0.3402
ATR14_n
0.0733
CCI20
157.3
VolChg1d
329.1%
ValChg1d
369.3%
OBV
39,456,590
OBV_Chg3d
1,393,133
2025-12-01
종가 11,000.00
RSI14 / RSI2 / RSI7
63.2 / 79.3 / 67.0
StochRSI K / D
68.0 / 64.3
MACD / Sig / Hist
476.570 / 365.302 / 111.268
EMA20 / 60 / 120
10,065 / 9,182 / 8,428
ADX14 / ADX7
28.7 / 40.4
BBW
0.3093
ATR14_n
0.0734
CCI20
108.3
VolChg1d
30.4%
ValChg1d
33.3%
OBV
38,135,255
OBV_Chg3d
-252,193
2025-11-28
종가 10,760.00
RSI14 / RSI2 / RSI7
61.2 / 49.6 / 63.2
StochRSI K / D
57.0 / 60.6
MACD / Sig / Hist
450.431 / 337.485 / 112.946
EMA20 / 60 / 120
9,966 / 9,121 / 8,385
ADX14 / ADX7
27.5 / 37.7
BBW
0.3037
ATR14_n
0.0757
CCI20
107.2
VolChg1d
-27.1%
ValChg1d
-27.7%
OBV
37,827,342
OBV_Chg3d
-124,440
2025-11-27
종가 10,840.00
RSI14 / RSI2 / RSI7
62.3 / 65.2 / 65.4
StochRSI K / D
62.8 / 64.1
MACD / Sig / Hist
434.953 / 309.248 / 125.705
EMA20 / 60 / 120
9,883 / 9,065 / 8,345
ADX14 / ADX7
26.5 / 35.3
BBW
0.2968
ATR14_n
0.0774
CCI20
131.6
VolChg1d
-25.6%
ValChg1d
-26.5%
OBV
38,063,457
OBV_Chg3d
1,077,793
2025-11-26
종가 10,970.00
RSI14 / RSI2 / RSI7
63.9 / 87.7 / 68.6
StochRSI K / D
74.7 / 65.5
MACD / Sig / Hist
400.725 / 277.822 / 122.903
EMA20 / 60 / 120
9,782 / 9,005 / 8,303
ADX14 / ADX7
25.4 / 32.6
BBW
0.2798
ATR14_n
0.0767
CCI20
153.7
VolChg1d
-54.9%
ValChg1d
-54.4%
OBV
38,387,448
OBV_Chg3d
3,201,885
2025-11-25
종가 10,850.00
RSI14 / RSI2 / RSI7
63.1 / 85.3 / 67.3
StochRSI K / D
70.5 / 56.3
MACD / Sig / Hist
337.973 / 247.096 / 90.877
EMA20 / 60 / 120
9,657 / 8,938 / 8,259
ADX14 / ADX7
24.4 / 30.0
BBW
0.2495
ATR14_n
0.0795
CCI20
184.9
VolChg1d
-46.3%
ValChg1d
-43.1%
OBV
37,951,782
OBV_Chg3d
2,565,864
2025-11-24
종가 10,230.00
RSI14 / RSI2 / RSI7
58.4 / 71.3 / 60.1
StochRSI K / D
47.7 / 42.1
MACD / Sig / Hist
265.181 / 224.377 / 40.804
EMA20 / 60 / 120
9,531 / 8,874 / 8,215
ADX14 / ADX7
23.3 / 27.1
BBW
0.2132
ATR14_n
0.0819
CCI20
181.8
VolChg1d
798.5%
ValChg1d
876.8%
OBV
36,985,664
OBV_Chg3d
1,294,821
2025-11-21
종가 9,410.00
RSI14 / RSI2 / RSI7
50.7 / 22.2 / 46.6
StochRSI K / D
21.0 / 36.6
MACD / Sig / Hist
231.541 / 214.176 / 17.365
EMA20 / 60 / 120
9,458 / 8,828 / 8,181
ADX14 / ADX7
22.2 / 23.7
BBW
0.2005
ATR14_n
0.0788
CCI20
31.2
VolChg1d
-34.3%
ValChg1d
-38.3%
OBV
35,185,563
OBV_Chg3d
314,603
2025-11-20
종가 10,020.00
RSI14 / RSI2 / RSI7
58.1 / 61.3 / 59.4
StochRSI K / D
52.9 / 52.1
MACD / Sig / Hist
268.728 / 209.835 / 58.893
EMA20 / 60 / 120
9,463 / 8,808 / 8,160
ADX14 / ADX7
22.6 / 25.7
BBW
0.2041
ATR14_n
0.0740
CCI20
115.0
VolChg1d
-62.8%
ValChg1d
-63.3%
OBV
35,385,918
OBV_Chg3d
202,216
2025-11-19
종가 10,140.00
RSI14 / RSI2 / RSI7
59.7 / 74.1 / 62.3
StochRSI K / D
59.7 / 51.4
MACD / Sig / Hist
250.174 / 195.112 / 55.062
EMA20 / 60 / 120
9,404 / 8,767 / 8,129
ADX14 / ADX7
22.2 / 24.2
BBW
0.1976
ATR14_n
0.0753
CCI20
103.4
VolChg1d
162.2%
ValChg1d
182.8%
OBV
35,690,843
OBV_Chg3d
-237,392
2025-11-18
종가 9,400.00
RSI14 / RSI2 / RSI7
52.2 / 27.2 / 49.3
StochRSI K / D
27.5 / 43.1
MACD / Sig / Hist
210.635 / 181.346 / 29.289
EMA20 / 60 / 120
9,326 / 8,720 / 8,095
ADX14 / ADX7
21.7 / 22.6
BBW
0.1826
ATR14_n
0.0761
CCI20
9.7
VolChg1d
-58.0%
ValChg1d
-58.3%
OBV
34,870,960
OBV_Chg3d
-500,355
2025-11-17
종가 9,460.00
RSI14 / RSI2 / RSI7
53.0 / 29.3 / 50.5
StochRSI K / D
30.7 / 58.7
MACD / Sig / Hist
232.451 / 174.024 / 58.426
EMA20 / 60 / 120
9,319 / 8,697 / 8,074
ADX14 / ADX7
22.1 / 24.1
BBW
0.1842
ATR14_n
0.0766
CCI20
68.3
VolChg1d
33.7%
ValChg1d
20.2%
OBV
35,183,702
OBV_Chg3d
1,073,739
